CONOIL PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	101.00	101.00	101.00	101.00	101.00	4,670
2024-02-12	101.00	101.00	101.00	101.00	101.00	20,713
2024-02-09	101.00	101.00	101.00	101.00	101.00	38,530
2024-02-08	101.00	101.00	101.00	101.00	101.00	8,106
2024-02-07	101.00	101.00	101.00	101.00	101.00	121,762
2024-02-06	101.00	101.00	101.00	101.00	101.00	13,339
2024-02-05	101.00	101.00	101.00	101.00	101.00	120,177
2024-02-02	101.00	101.00	101.00	101.00	101.00	180,393
2024-02-01	101.00	101.00	101.00	101.00	101.00	14,595
2024-01-31	112.20	112.20	101.00	101.00	101.00	314,970
2024-01-30	112.20	112.20	112.20	112.20	112.20	21,390
2024-01-29	112.20	112.20	112.20	112.20	112.20	27,066
2024-01-26	112.20	112.20	112.20	112.20	112.20	33,560
2024-01-25	112.20	112.20	112.20	112.20	112.20	25,640
2024-01-24	112.20	112.20	112.20	112.20	112.20	21,020
2024-01-23	112.20	112.20	112.20	112.20	112.20	45,050
2024-01-22	112.20	112.20	112.20	112.20	112.20	362,716
2024-01-19	112.20	112.20	112.20	112.20	112.20	476,563
2024-01-18	102.00	112.20	102.00	112.20	112.20	850,624
2024-01-17	102.00	102.00	102.00	102.00	102.00	68,197
2024-01-16	102.00	102.00	102.00	102.00	102.00	20,924
2024-01-15	102.00	102.00	102.00	102.00	102.00	60,405
2024-01-12	102.00	102.00	102.00	102.00	102.00	77,934
2024-01-11	102.00	102.00	102.00	102.00	102.00	8,578
2024-01-10	102.00	102.00	102.00	102.00	102.00	26,367
2024-01-09	102.00	102.00	102.00	102.00	102.00	58,812
2024-01-08	95.000	102.00	95.000	102.00	102.00	242,911
2024-01-05	95.000	95.000	95.000	95.000	95.000	149,058
2024-01-04	89.800	95.000	89.800	95.000	95.000	248,676
2024-01-03	83.900	89.800	83.900	89.800	89.800	394,234
2024-01-02	83.900	83.900	83.900	83.900	83.900	60,707
2023-12-29	83.900	83.900	83.900	83.900	83.900	63,685
2023-12-28	83.900	83.900	83.900	83.900	83.900	30,227
2023-12-27	83.900	83.900	83.900	83.900	83.900	105,551
2023-12-22	83.900	83.900	83.900	83.900	83.900	27,522
2023-12-21	83.900	83.900	83.900	83.900	83.900	66,847
2023-12-20	83.900	83.900	83.900	83.900	83.900	15,037
2023-12-19	83.900	83.900	83.900	83.900	83.900	19,783
2023-12-18	83.900	83.900	83.900	83.900	83.900	26,118
2023-12-15	78.000	83.900	78.000	83.900	83.900	259,514
2023-12-14	78.000	78.000	78.000	78.000	78.000	50,080
2023-12-13	78.000	78.000	78.000	78.000	78.000	17,130
2023-12-12	86.500	86.500	78.000	78.000	78.000	564,774
2023-12-11	86.500	86.500	86.500	86.500	86.500	73
2023-12-08	86.500	86.500	86.500	86.500	86.500	6,570
2023-12-07	86.500	86.500	86.500	86.500	86.500	23,792
2023-12-06	86.500	86.500	86.500	86.500	86.500	112,635
2023-12-05	86.500	86.500	86.500	86.500	86.500	24,459
2023-12-04	86.500	86.500	86.500	86.500	86.500	21,415
2023-12-01	86.500	86.500	86.500	86.500	86.500	18,257
2023-11-30	86.500	86.500	86.500	86.500	86.500	36,282
2023-11-29	86.500	86.500	86.500	86.500	86.500	36,078
2023-11-28	86.500	86.500	86.500	86.500	86.500	7,208
2023-11-27	86.500	86.500	86.500	86.500	86.500	22,308
2023-11-24	86.500	86.500	86.500	86.500	86.500	8,878
2023-11-23	86.500	86.500	86.500	86.500	86.500	15,537
2023-11-22	86.500	86.500	86.500	86.500	86.500	20,177
2023-11-21	86.500	86.500	86.500	86.500	86.500	22,078
2023-11-20	86.500	86.500	86.500	86.500	86.500	19,497
2023-11-17	86.500	86.500	86.500	86.500	86.500	13,349

← NewerPage 12 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-26	3.5000 NGN
2024-10-21	3.5000 NGN
2023-06-30	2.5000 NGN
2022-05-31	2.5000 NGN
2021-07-05	1.5000 NGN
2020-07-14	2.0000 NGN
2019-08-05	2.0000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.